kabutan

MEDLEY,INC.(4480) Historical

4480
TSE Prime
MEDLEY,INC.
2,382
JPY
-16
(-0.67%)
Dec 12, 3:30 pm JST
15.28
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 28, 2025
4,140 JPY
52 Week Low Nov 6, 2025
2,066 JPY
Yearly High Jan 28, 2025
4,140 JPY
Yearly Low Nov 6, 2025
2,066 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,390 2,540 2,372 2,382 +11 +0.46% 1,258,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
May 24, 2024 3,315 -7.66% 3,399 1,837,100 98,300 476,900 4.85
May 17, 2024 3,590 -0.28% 3,717 2,136,300 88,300 458,200 5.19
May 10, 2024 3,600 +1.27% 3,654 796,700 94,300 413,700 4.39
May 2, 2024 3,555 -3.79% 3,603 738,700 103,500 401,600 3.88
Apr 26, 2024 3,695 -1.86% 3,789 1,756,500 98,800 389,800 3.95
Apr 19, 2024 3,765 -10.78% 3,887 1,789,900 101,300 365,200 3.61
Apr 12, 2024 4,220 -2.31% 4,297 1,056,400 104,300 354,400 3.40
Apr 5, 2024 4,320 -6.39% 4,549 1,968,400 108,200 304,300 2.81
Mar 29, 2024 4,615 -5.04% 4,649 1,432,000 111,100 261,300 2.35
Mar 22, 2024 4,860 +2.21% 4,844 686,800 118,400 220,000 1.86
Mar 15, 2024 4,755 -1.35% 4,837 1,200,500 112,400 232,300 2.07
Mar 8, 2024 4,820 -4.74% 4,907 1,156,900 120,300 243,400 2.02
Mar 1, 2024 5,060 +5.64% 4,938 1,706,100 143,000 275,200 1.92
Feb 22, 2024 4,790 +3.01% 4,785 1,347,000 123,000 332,600 2.70
Feb 16, 2024 4,650 +3.79% 4,531 2,591,400 112,400 364,800 3.25
Feb 9, 2024 4,480 -5.29% 4,649 1,189,900 102,900 385,100 3.74
Feb 2, 2024 4,730 +4.19% 4,648 1,113,900 134,700 357,800 2.66
Jan 26, 2024 4,540 +6.57% 4,442 1,971,300 138,900 394,700 2.84
Jan 19, 2024 4,260 -4.59% 4,375 1,637,200 114,600 456,600 3.98
Jan 12, 2024 4,465 +8.11% 4,316 828,600 115,200 424,600 3.69